NASDAQ, AFCG End of Day and Historical Stock Data [Advanced Flower Capital Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, AFCG:

03 Sep 2025

LAST: 4.650	CHANGE: 0.16	OPEN: 4.490	HIGH: 4.665	ASK: 0.000	VOLUME: 277.6K
LAST: 4.650	CHG(%): 3.56	PREV: 4.490	LOW: 4.475	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	4.490	4.665	4.475	4.650	277.6K
02 Sep 25	4.950	4.999	4.430	4.490	502.9K
29 Aug 25	4.750	4.950	4.580	4.660	323.9K
28 Aug 25	5.040	5.100	4.450	4.740	704.5K
27 Aug 25	4.400	5.050	4.390	5.030	1.09M
26 Aug 25	4.090	4.250	4.050	4.230	255.9K
25 Aug 25	4.050	4.191	4.000	4.100	200.1K
22 Aug 25	3.760	4.140	3.730	4.110	624.1K
21 Aug 25	3.600	3.750	3.440	3.730	260.8K
20 Aug 25	3.730	3.780	3.600	3.610	315.2K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	4.71
MA10:	4.34
MA20:	4.34
MA50:	4.49
MA100:	4.84
MA200:	6.48
STO9:	67.15
STO14:	69.80
RSI14:	51.46
WPR14:	-26.76
MTM14:	0.26
ROC14:	0.06
ATR:	0.39
Week High:	5.10
Week Low:	4.39
Month High:	5.10
Month Low:	3.44
Year High:	10.88
Year Low:	3.44
Volatility:	5.99

RECENT SPLITS

Date	Ratio
10 Jul 2024	1461-1000

RECENT DIVIDENDS

Date	Amount
30 Jun 2025	$0.15
31 Mar 2025	$0.23
31 Dec 2024	$0.33
30 Sep 2024	$0.33
08 Jul 2024	$0.10
24 Jun 2024	$0.33
27 Mar 2024	$0.33
28 Dec 2023	$0.33
29 Sep 2023	$0.48
28 Sep 2023	$0.33